SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:328.00
CallsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129C003280002020-01-28 4:14PM EST2020-01-290.760.750.76+0.49+181.48%41,9038,96412.79%
SPY200131C003280002020-01-28 4:14PM EST2020-01-311.611.531.57+0.89+123.61%21,57112,20915.20%
SPY200203C003280002020-01-28 4:14PM EST2020-02-032.021.911.94+1.12+124.44%3,7151,25613.58%
SPY200205C003280002020-01-28 4:01PM EST2020-02-052.632.592.63+1.13+75.33%6111,79615.37%
SPY200207C003280002020-01-28 4:12PM EST2020-02-073.093.023.06+1.32+74.58%2,6702,97715.82%
SPY200210C003280002020-01-28 4:08PM EST2020-02-103.233.203.25+1.31+68.23%69349014.77%
SPY200212C003280002020-01-28 4:12PM EST2020-02-123.603.533.59+1.27+54.51%8901,01615.06%
SPY200214C003280002020-01-28 3:59PM EST2020-02-143.853.863.91+1.23+46.95%9751,08615.31%
SPY200218C003280002020-01-28 4:01PM EST2020-02-184.104.054.10+1.41+52.42%4691,34614.45%
SPY200219C003280002020-01-28 3:48PM EST2020-02-194.344.174.22+1.42+48.63%3069214.50%
SPY200221C003280002020-01-28 4:01PM EST2020-02-214.504.464.50+1.47+48.51%6,46659,13514.73%
SPY200224C003280002020-01-28 3:50PM EST2020-02-244.754.624.66+1.43+43.07%9243114.36%
SPY200226C003280002020-01-28 3:42PM EST2020-02-264.954.864.92+1.43+40.62%237114.57%
SPY200228C003280002020-01-28 3:58PM EST2020-02-285.215.145.19+1.51+40.81%80161714.81%
SPY200302C003280002020-01-28 3:10PM EST2020-03-025.395.295.36+1.19+28.33%924814.58%
SPY200306C003280002020-01-28 3:38PM EST2020-03-066.206.026.09+1.53+32.76%67015.53%
SPY200320C003280002020-01-28 3:59PM EST2020-03-206.856.916.96+1.44+26.62%2,36421,27115.07%
SPY200331C003280002020-01-28 3:47PM EST2020-03-317.387.237.29+1.52+25.94%1028,48314.32%
SPY200417C003280002020-01-28 4:02PM EST2020-04-178.128.138.18+1.42+21.19%2014,42014.17%
SPY200515C003280002020-01-28 4:02PM EST2020-05-159.769.759.82+1.32+15.64%3192,28014.52%
SPY200619C003280002020-01-28 1:41PM EST2020-06-1911.3311.4811.57+1.45+14.68%4354,00514.77%
SPY200630C003280002020-01-28 1:08PM EST2020-06-3011.6311.7511.87-0.86-6.89%51,40114.59%
SPY200717C003280002020-01-28 1:43PM EST2020-07-1712.3212.4312.57+1.06+9.41%14514.63%
SPY200918C003280002020-01-28 3:50PM EST2020-09-1815.5714.9715.14+1.69+12.18%42,84314.97%
SPY200930C003280002020-01-24 2:43PM EST2020-09-3015.8715.2715.440.00-51614.88%
SPY201016C003280002020-01-22 11:44AM EST2020-10-1618.6615.8816.070.00-58214.99%
SPY201120C003280002020-01-22 10:59AM EST2020-11-2020.5217.5817.840.00-1078315.58%
SPY201218C003280002020-01-28 2:57PM EST2020-12-1818.6618.3218.57+1.97+11.80%11,69915.49%
SPY201231C003280002020-01-28 1:01PM EST2020-12-3118.5618.5818.86-2.18-10.51%211115.42%
SPY210115C003280002020-01-28 2:17PM EST2021-01-1519.1918.9519.24-2.39-11.08%2850515.39%
SPY210319C003280002020-01-28 1:39PM EST2021-03-1920.7420.8021.16-1.45-6.53%1710615.55%
SPY211217C003280002020-01-28 10:25AM EST2021-12-1727.3127.4227.96-1.31-4.58%14315.89%
PutsforJanuary 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY200129P003280002020-01-28 4:13PM EST2020-01-291.581.661.70-3.30-67.62%11,6635,98410.89%
SPY200131P003280002020-01-28 4:14PM EST2020-01-312.302.402.44-3.02-56.77%6,18926,31013.39%
SPY200203P003280002020-01-28 4:13PM EST2020-02-032.672.762.79-2.53-48.65%1,9947,74312.11%
SPY200205P003280002020-01-28 3:57PM EST2020-02-053.353.393.45-2.60-43.70%4246,71513.95%
SPY200207P003280002020-01-28 4:04PM EST2020-02-073.773.773.81-2.30-37.89%2,0115,29914.22%
SPY200210P003280002020-01-28 3:59PM EST2020-02-104.073.933.99-2.25-35.60%27881013.32%
SPY200212P003280002020-01-28 3:44PM EST2020-02-124.174.234.29-1.63-28.10%21243813.56%
SPY200214P003280002020-01-28 3:55PM EST2020-02-144.404.484.53-2.23-33.63%7483,26913.62%
SPY200218P003280002020-01-28 4:00PM EST2020-02-184.754.644.70-1.80-27.48%1091,03312.85%
SPY200219P003280002020-01-28 2:49PM EST2020-02-194.424.754.81-1.60-26.58%301,22412.91%
SPY200221P003280002020-01-28 4:14PM EST2020-02-214.914.995.03-2.40-32.83%3,39759,69413.03%
SPY200224P003280002020-01-28 3:43PM EST2020-02-245.085.115.17-2.05-28.75%3428712.70%
SPY200226P003280002020-01-28 1:40PM EST2020-02-265.485.335.40-1.32-19.41%124712.89%
SPY200228P003280002020-01-28 3:54PM EST2020-02-285.605.555.61-2.10-27.27%2524,16113.03%
SPY200302P003280002020-01-28 12:01PM EST2020-03-025.455.685.75-2.21-28.85%23312.80%
SPY200306P003280002020-01-28 3:31PM EST2020-03-066.086.316.38-2.14-26.03%971813.61%
SPY200320P003280002020-01-28 4:00PM EST2020-03-207.667.607.71-2.29-23.02%52214,36814.35%
SPY200331P003280002020-01-28 12:59PM EST2020-03-318.108.168.27-2.30-22.12%692,87114.09%
SPY200417P003280002020-01-28 3:51PM EST2020-04-179.129.059.16-2.01-18.06%1775,04413.97%
SPY200515P003280002020-01-28 3:32PM EST2020-05-1510.0910.3510.44-2.13-17.43%1156713.84%
SPY200619P003280002020-01-28 3:49PM EST2020-06-1912.0012.1012.18-1.95-13.98%2626,80914.17%
SPY200630P003280002020-01-28 4:04PM EST2020-06-3012.5412.5112.61-1.66-11.69%1034114.17%
SPY200717P003280002020-01-28 12:39PM EST2020-07-1713.1213.2113.35-2.04-13.46%11314.27%
SPY200918P003280002020-01-28 3:57PM EST2020-09-1815.7015.6515.85+0.29+1.88%834614.61%
SPY200930P003280002020-01-28 3:51PM EST2020-09-3016.0816.0516.26-1.77-9.92%1314.63%
SPY201016P003280002020-01-28 12:37PM EST2020-10-1616.5516.6516.88+2.07+14.30%11614.74%
SPY201120P003280002020-01-24 10:26AM EST2020-11-2016.0718.1218.400.00-112215.14%
SPY201218P003280002020-01-28 3:15PM EST2020-12-1819.0719.1119.38-1.48-7.20%523715.27%
SPY201231P003280002020-01-28 2:00PM EST2020-12-3119.4519.4419.72+2.84+17.10%111715.25%
SPY210115P003280002020-01-28 3:35PM EST2021-01-1519.6219.8220.11+0.27+1.40%1052,46715.22%
SPY210319P003280002020-01-24 3:32PM EST2021-03-1921.9521.6021.98+0.73+3.44%31215.37%
SPY211217P003280002020-01-16 1:21PM EST2021-12-1727.1128.7529.330.00-92916.07%